Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
4.070
+0.080 (2.01%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 3.90 | 4.09 | 3.77 | 4.07 | 4.07 | 2.01% | 84,776 |
| Apr 17, 2025 | 3.84 | 4.01 | 3.76 | 3.99 | 3.99 | 3.64% | 62,585 |
| Apr 16, 2025 | 3.85 | 4.04 | 3.70 | 3.85 | 3.85 | -2.53% | 113,270 |
| Apr 15, 2025 | 3.92 | 4.30 | 3.79 | 3.95 | 3.95 | 1.02% | 176,146 |
| Apr 14, 2025 | 3.90 | 4.03 | 3.71 | 3.91 | 3.91 | 1.82% | 111,602 |
| Apr 11, 2025 | 3.56 | 3.85 | 3.36 | 3.84 | 3.84 | 8.17% | 89,763 |
| Apr 10, 2025 | 3.63 | 3.81 | 3.42 | 3.55 | 3.55 | -3.53% | 201,937 |
| Apr 9, 2025 | 3.37 | 3.80 | 3.03 | 3.68 | 3.68 | 9.20% | 287,493 |
| Apr 8, 2025 | 3.80 | 3.85 | 3.32 | 3.37 | 3.37 | -5.34% | 204,009 |
| Apr 7, 2025 | 3.31 | 3.72 | 3.22 | 3.56 | 3.56 | -1.93% | 196,871 |
| Apr 4, 2025 | 3.50 | 3.69 | 3.25 | 3.63 | 3.63 | 2.83% | 345,281 |
| Apr 3, 2025 | 3.65 | 3.75 | 3.50 | 3.53 | 3.53 | -9.95% | 294,494 |
| Apr 2, 2025 | 3.72 | 4.10 | 3.72 | 3.92 | 3.92 | 0.51% | 344,901 |
| Apr 1, 2025 | 3.92 | 4.05 | 3.51 | 3.90 | 3.90 | -2.50% | 779,581 |
| Mar 31, 2025 | 5.46 | 5.46 | 3.84 | 4.00 | 4.00 | -16.32% | 8,445,246 |
| Mar 28, 2025 | 5.10 | 5.14 | 4.70 | 4.78 | 4.78 | -8.60% | 184,078 |
| Mar 27, 2025 | 5.01 | 5.38 | 4.77 | 5.23 | 5.23 | 4.18% | 190,801 |
| Mar 26, 2025 | 5.30 | 5.80 | 4.90 | 5.02 | 5.02 | -7.38% | 310,953 |
| Mar 25, 2025 | 5.70 | 6.30 | 5.15 | 5.42 | 5.42 | -1.28% | 699,369 |
| Mar 24, 2025 | 4.30 | 5.85 | 4.25 | 5.49 | 5.49 | 32.93% | 1,232,966 |
| Mar 21, 2025 | 4.30 | 4.38 | 3.97 | 4.13 | 4.13 | -4.40% | 206,468 |
| Mar 20, 2025 | 4.56 | 4.80 | 4.32 | 4.32 | 4.32 | -6.09% | 197,919 |
| Mar 19, 2025 | 4.41 | 4.75 | 4.41 | 4.60 | 4.60 | 4.31% | 101,654 |
| Mar 18, 2025 | 4.92 | 4.99 | 4.40 | 4.41 | 4.41 | -10.00% | 231,229 |
| Mar 17, 2025 | 4.90 | 5.09 | 4.70 | 4.90 | 4.90 | 4.03% | 242,888 |
| Mar 14, 2025 | 4.60 | 4.95 | 4.51 | 4.71 | 4.71 | -10.29% | 1,033,744 |
| Mar 13, 2025 | 5.79 | 5.89 | 5.24 | 5.25 | 5.25 | -5.91% | 193,454 |
| Mar 12, 2025 | 5.59 | 5.79 | 5.40 | 5.58 | 5.58 | 0.18% | 197,755 |
| Mar 11, 2025 | 5.48 | 5.91 | 5.18 | 5.57 | 5.57 | 0.36% | 491,951 |
| Mar 10, 2025 | 5.90 | 6.25 | 5.23 | 5.55 | 5.55 | -10.05% | 233,412 |
| Mar 7, 2025 | 6.50 | 6.80 | 5.88 | 6.17 | 6.17 | -7.77% | 302,617 |
| Mar 6, 2025 | 7.11 | 7.56 | 6.55 | 6.69 | 6.69 | -11.74% | 267,061 |
| Mar 5, 2025 | 6.75 | 7.60 | 5.95 | 7.58 | 7.58 | 12.46% | 516,972 |
| Mar 4, 2025 | 6.34 | 7.89 | 6.27 | 6.74 | 6.74 | 2.90% | 599,240 |
| Mar 3, 2025 | 8.07 | 8.55 | 6.41 | 6.55 | 6.55 | -16.03% | 653,534 |
| Feb 28, 2025 | 7.69 | 8.11 | 7.54 | 7.80 | 7.80 | 0.39% | 271,465 |
| Feb 27, 2025 | 8.36 | 8.86 | 7.63 | 7.77 | 7.77 | -6.61% | 448,364 |
| Feb 26, 2025 | 9.24 | 9.75 | 8.25 | 8.32 | 8.32 | -15.96% | 596,852 |
| Feb 25, 2025 | 8.87 | 10.00 | 7.43 | 9.90 | 9.90 | 30.61% | 3,816,362 |
| Feb 24, 2025 | 9.12 | 9.33 | 7.11 | 7.58 | 7.58 | -7.56% | 2,016,839 |
| Feb 21, 2025 | 10.20 | 10.39 | 8.12 | 8.20 | 7.87 | -17.26% | 876,918 |
| Feb 20, 2025 | 11.25 | 11.30 | 9.27 | 9.91 | 9.51 | -14.72% | 868,291 |
| Feb 19, 2025 | 10.02 | 12.00 | 9.34 | 11.62 | 11.15 | 13.48% | 1,309,078 |
| Feb 18, 2025 | 10.53 | 10.79 | 8.25 | 10.24 | 9.83 | -14.24% | 2,070,753 |
| Feb 14, 2025 | 12.00 | 12.63 | 8.65 | 11.94 | 11.46 | -8.15% | 3,424,826 |
| Feb 13, 2025 | 8.29 | 13.58 | 7.68 | 13.00 | 12.47 | 89.23% | 10,758,563 |
| Feb 12, 2025 | 7.27 | 7.43 | 6.31 | 6.87 | 6.59 | -7.91% | 2,259,294 |
| Feb 11, 2025 | 10.43 | 11.33 | 7.33 | 7.46 | 7.16 | 21.10% | 33,245,308 |
| Feb 10, 2025 | 3.90 | 6.50 | 3.74 | 6.16 | 5.91 | 91.30% | 23,559,682 |
| Feb 7, 2025 | 2.82 | 3.28 | 2.70 | 3.22 | 3.09 | 14.59% | 921,983 |